Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine/Claymore Total Return Fund (NY: FLC )

15.35 +0.12 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.315 8.332 8.267 8.309 59,292 +0.01(+0.15%)
Mar 30, 2004 8.255 8.325 8.255 8.296 44,313 +0.04(+0.54%)
Mar 29, 2004 8.274 8.328 8.191 8.251 54,611 -0.03(-0.39%)
Mar 26, 2004 8.203 8.296 8.149 8.283 111,720 +0.10(+1.25%)
Mar 25, 2004 8.245 8.245 8.178 8.181 109,535 -0.02(-0.27%)
Mar 24, 2004 8.296 8.296 8.178 8.203 83,010 -0.07(-0.85%)
Mar 23, 2004 8.271 8.351 8.251 8.274 110,160 -0.02(-0.23%)
Mar 22, 2004 8.392 8.396 8.267 8.293 104,854 -0.13(-1.60%)
Mar 19, 2004 8.447 8.473 8.396 8.428 99,861 -0.04(-0.49%)
Mar 18, 2004 8.505 8.505 8.434 8.469 54,611 -0.01(-0.08%)
Mar 17, 2004 8.492 8.492 8.428 8.476 61,165 -0.03(-0.30%)
Mar 16, 2004 8.530 8.607 8.476 8.501 71,775 -0.03(-0.30%)
Mar 15, 2004 8.428 8.540 8.412 8.527 112,656 +0.12(+1.37%)
Mar 12, 2004 8.476 8.489 8.412 8.412 88,315 -0.03(-0.38%)
Mar 11, 2004 8.315 8.450 8.293 8.444 102,358 +0.10(+1.15%)
Mar 10, 2004 8.303 8.376 8.303 8.348 77,080 +0.02(+0.27%)
Mar 09, 2004 8.245 8.325 8.242 8.325 65,534 +0.03(+0.39%)
Mar 08, 2004 8.226 8.296 8.226 8.293 62,101 +0.04(+0.47%)
Mar 05, 2004 8.283 8.299 8.203 8.255 196,915 +0.00(+0.04%)
Mar 04, 2004 8.283 8.287 8.223 8.251 249,030 -0.02(-0.19%)
Mar 03, 2004 8.319 8.319 8.239 8.267 125,139 -0.03(-0.35%)
Mar 02, 2004 8.274 8.299 8.251 8.296 51,803 -0.01(-0.12%)
Mar 01, 2004 8.299 8.386 8.287 8.306 55,860 +0.02(+0.23%)
Feb 27, 2004 8.315 8.315 8.245 8.287 48,058 -0.02(-0.23%)
Feb 26, 2004 8.354 8.389 8.274 8.306 87,691 -0.07(-0.88%)
Feb 25, 2004 8.226 8.386 8.226 8.380 58,668 +0.14(+1.75%)
Feb 24, 2004 8.271 8.309 8.203 8.235 272,435 -0.04(-0.43%)
Feb 23, 2004 8.271 8.364 8.271 8.271 132,941 -0.03(-0.35%)
Feb 20, 2004 8.332 8.332 8.274 8.299 120,770 +0.01(+0.12%)
Feb 19, 2004 8.255 8.299 8.251 8.290 62,725 +0.02(+0.19%)
Feb 18, 2004 8.277 8.303 8.267 8.274 62,413 -0.04(-0.54%)
Feb 17, 2004 8.348 8.396 8.315 8.319 129,508 -0.03(-0.38%)
Feb 13, 2004 8.315 8.351 8.296 8.351 57,420 -0.00(-0.04%)
Feb 12, 2004 8.380 8.402 8.303 8.354 54,611 -0.03(-0.31%)
Feb 11, 2004 8.319 8.380 8.303 8.380 117,025 +0.00(+0.00%)
Feb 10, 2004 8.396 8.402 8.376 8.380 55,236 +0.00(+0.00%)
Feb 09, 2004 8.338 8.392 8.332 8.380 56,796 -0.00(-0.04%)
Feb 06, 2004 8.370 8.460 8.354 8.383 79,265 +0.02(+0.19%)
Feb 05, 2004 8.392 8.460 8.364 8.367 112,968 -0.04(-0.53%)
Feb 04, 2004 8.315 8.418 8.287 8.412 66,782 +0.12(+1.39%)
Feb 03, 2004 8.303 8.332 8.271 8.296 76,144 -0.06(-0.73%)
Feb 02, 2004 8.271 8.357 8.267 8.357 61,165 +0.09(+1.09%)
Jan 30, 2004 8.348 8.348 8.267 8.267 101,734 -0.06(-0.69%)
Jan 29, 2004 8.267 8.332 8.239 8.325 87,379 +0.09(+1.13%)
Jan 28, 2004 8.219 8.235 8.207 8.232 26,837 +0.03(+0.35%)
Jan 27, 2004 8.251 8.261 8.184 8.203 147,608 -0.06(-0.78%)
Jan 26, 2004 8.287 8.315 8.267 8.267 110,784 -0.02(-0.23%)
Jan 23, 2004 8.315 8.328 8.283 8.287 118,273 +0.00(+0.04%)
Jan 22, 2004 8.283 8.332 8.280 8.283 73,023 -0.04(-0.42%)
Jan 21, 2004 8.248 8.380 8.248 8.319 159,466 -0.06(-0.73%)
Jan 20, 2004 8.514 8.540 8.348 8.380 121,706 -0.10(-1.13%)
Jan 16, 2004 8.357 8.578 8.357 8.476 127,011 +0.12(+1.42%)
Jan 15, 2004 8.239 8.357 8.235 8.357 97,053 +0.15(+1.84%)
Jan 14, 2004 8.312 8.354 8.184 8.207 144,487 -0.06(-0.74%)
Jan 13, 2004 8.283 8.299 8.187 8.267 146,672 +0.03(+0.39%)
Jan 12, 2004 8.175 8.283 8.142 8.235 150,104 +0.03(+0.39%)
Jan 09, 2004 8.200 8.235 8.142 8.203 107,975 +0.05(+0.59%)
Jan 08, 2004 8.126 8.187 8.117 8.155 50,555 +0.01(+0.12%)
Jan 07, 2004 8.197 8.197 8.175 8.146 135,749 -0.03(-0.35%)
Jan 06, 2004 8.162 8.235 8.162 8.175 87,691 +0.03(+0.39%)
Jan 05, 2004 8.158 8.200 8.107 8.142 95,180 +0.00(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.